2,713€
3,14%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,62 | 2,75 | 2,62 | 2,68 | 1,71% | 35.151,00 |
| 20.05.2026 | 2,68 | 2,70 | 2,63 | 2,63 | -1,13% | 7.718,00 |
| 19.05.2026 | 2,60 | 2,68 | 2,60 | 2,66 | 0,76% | 1.018,00 |
| 18.05.2026 | 2,65 | 2,71 | 2,63 | 2,64 | 0,00% | 20.237,00 |
| 15.05.2026 | 2,77 | 2,77 | 2,61 | 2,64 | -4,17% | 16.667,00 |
| 14.05.2026 | 2,67 | 2,76 | 2,65 | 2,76 | 0,73% | 1.741,00 |
| 13.05.2026 | 2,60 | 2,74 | 2,60 | 2,74 | 0,92% | 18.587,00 |
| 12.05.2026 | 2,80 | 2,80 | 2,64 | 2,71 | -1,63% | 19.406,00 |
| 11.05.2026 | 2,79 | 2,79 | 2,60 | 2,76 | 2,04% | 25.916,00 |
| 08.05.2026 | 2,71 | 2,81 | 2,70 | 2,70 | -0,55% | 49.801,00 |
| 07.05.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -0,73% | 3.710,00 |
| 06.05.2026 | 2,80 | 2,90 | 2,74 | 2,74 | -4,37% | 76.145,00 |
| 05.05.2026 | 2,91 | 2,92 | 2,81 | 2,86 | -1,55% | 16.301,00 |
| 04.05.2026 | 2,85 | 2,98 | 2,84 | 2,91 | 3,75% | 60.119,00 |
| 30.04.2026 | 2,76 | 2,86 | 2,76 | 2,80 | 0,72% | 19.956,00 |
| 29.04.2026 | 2,80 | 2,81 | 2,78 | 2,78 | 0,18% | 3.379,00 |
| 28.04.2026 | 2,76 | 2,88 | 2,76 | 2,78 | -0,89% | 40.144,00 |
| 27.04.2026 | 2,76 | 2,95 | 2,76 | 2,80 | 1,63% | 67.138,00 |
| 24.04.2026 | 2,76 | 2,85 | 2,76 | 2,76 | 0,18% | 5.343,00 |
| 23.04.2026 | 2,84 | 2,95 | 2,75 | 2,75 | -1,26% | 27.578,00 |
| 22.04.2026 | 2,81 | 2,84 | 2,76 | 2,79 | 0,72% | 13.149,00 |
| 21.04.2026 | 2,82 | 2,85 | 2,72 | 2,77 | -0,90% | 8.028,00 |
| 20.04.2026 | 2,85 | 2,90 | 2,70 | 2,79 | -0,89% | 48.696,00 |
| 17.04.2026 | 2,80 | 2,86 | 2,73 | 2,82 | 1,62% | 52.919,00 |
| 16.04.2026 | 2,75 | 2,83 | 2,69 | 2,77 | 3,55% | 56.926,00 |
| 15.04.2026 | 2,74 | 2,75 | 2,65 | 2,68 | -0,56% | 21.104,00 |
| 14.04.2026 | 2,64 | 2,78 | 2,64 | 2,69 | -1,47% | 25.989,00 |
| 13.04.2026 | 2,66 | 2,73 | 2,57 | 2,73 | 2,06% | 51.447,00 |
| 10.04.2026 | 2,62 | 2,77 | 2,62 | 2,68 | -2,19% | 43.365,00 |
| 09.04.2026 | 2,75 | 2,80 | 2,65 | 2,74 | -0,18% | 39.538,00 |
| 08.04.2026 | 2,84 | 2,90 | 2,72 | 2,74 | 1,67% | 78.106,00 |
| 07.04.2026 | 2,72 | 2,78 | 2,69 | 2,70 | -1,46% | 21.114,00 |
| 02.04.2026 | 2,69 | 2,77 | 2,65 | 2,74 | 0,74% | 50.709,00 |
| 01.04.2026 | 2,79 | 2,79 | 2,69 | 2,72 | 0,18% | 27.262,00 |
| 31.03.2026 | 2,60 | 2,78 | 2,60 | 2,71 | 1,12% | 32.584,00 |
| 30.03.2026 | 2,63 | 2,68 | 2,59 | 2,68 | 1,52% | 19.048,00 |
| 27.03.2026 | 2,72 | 2,72 | 2,62 | 2,64 | -2,04% | 10.353,00 |
| 26.03.2026 | 2,66 | 2,76 | 2,66 | 2,70 | -4,09% | 27.633,00 |
| 25.03.2026 | 2,90 | 2,90 | 2,77 | 2,81 | 1,26% | 5.660,00 |
| 24.03.2026 | 2,74 | 2,84 | 2,68 | 2,78 | 3,93% | 23.020,00 |
| 23.03.2026 | 2,65 | 2,82 | 2,57 | 2,67 | -0,56% | 98.992,00 |
| 20.03.2026 | 2,66 | 2,79 | 2,66 | 2,69 | -1,10% | 15.250,00 |
| 19.03.2026 | 2,83 | 2,83 | 2,68 | 2,72 | -3,89% | 37.177,00 |
| 18.03.2026 | 2,75 | 2,86 | 2,66 | 2,83 | -1,22% | 107.357,00 |
| 17.03.2026 | 2,73 | 2,87 | 2,73 | 2,86 | 3,81% | 18.886,00 |
| 16.03.2026 | 2,79 | 2,85 | 2,73 | 2,76 | -0,18% | 25.486,00 |
| 13.03.2026 | 2,80 | 2,80 | 2,57 | 2,76 | -1,60% | 102.391,00 |
| 12.03.2026 | 2,94 | 2,94 | 2,56 | 2,81 | -6,50% | 161.501,00 |
| 11.03.2026 | 3,00 | 3,19 | 2,90 | 3,00 | -4,00% | 464.303,00 |
| 10.03.2026 | 3,00 | 3,13 | 3,00 | 3,13 | 3,48% | 16.264,00 |
| 09.03.2026 | 3,05 | 3,05 | 2,97 | 3,02 | -0,98% | 9.710,00 |
| 06.03.2026 | 2,90 | 3,05 | 2,90 | 3,05 | 4,63% | 77.914,00 |
| 05.03.2026 | 2,86 | 3,02 | 2,86 | 2,92 | -3,00% | 51.310,00 |
| 04.03.2026 | 3,02 | 3,09 | 2,95 | 3,01 | 0,84% | 14.025,00 |
| 03.03.2026 | 3,01 | 3,04 | 2,91 | 2,98 | -0,83% | 46.577,00 |
| 02.03.2026 | 3,18 | 3,18 | 2,97 | 3,01 | -3,99% | 28.238,00 |
| 27.02.2026 | 3,10 | 3,13 | 3,01 | 3,13 | 5,74% | 71.925,00 |
| 26.02.2026 | 3,14 | 3,18 | 2,96 | 2,96 | -5,28% | 115.131,00 |
| 25.02.2026 | 2,87 | 3,18 | 2,87 | 3,13 | 7,76% | 127.420,00 |
| 24.02.2026 | 2,87 | 2,94 | 2,82 | 2,90 | 1,58% | 41.560,00 |
| 23.02.2026 | 3,08 | 3,08 | 2,85 | 2,86 | -5,31% | 163.855,00 |
| 20.02.2026 | 3,05 | 3,07 | 2,98 | 3,02 | -0,33% | 33.248,00 |
| 19.02.2026 | 3,18 | 3,18 | 2,99 | 3,03 | -0,17% | 82.864,00 |
| 18.02.2026 | 3,10 | 3,10 | 2,99 | 3,03 | -0,66% | 33.982,00 |
| 17.02.2026 | 3,14 | 3,15 | 2,96 | 3,05 | 1,33% | 261.642,00 |
| 16.02.2026 | 3,15 | 3,19 | 2,97 | 3,01 | -4,29% | 145.940,00 |
| 13.02.2026 | 3,03 | 3,15 | 3,03 | 3,15 | 2,44% | 43.306,00 |
| 12.02.2026 | 3,00 | 3,16 | 3,00 | 3,07 | 0,00% | 46.213,00 |
| 11.02.2026 | 3,09 | 3,15 | 2,95 | 3,07 | -0,97% | 133.298,00 |
| 10.02.2026 | 3,07 | 3,21 | 3,07 | 3,10 | 0,00% | 52.901,00 |
| 09.02.2026 | 3,30 | 3,30 | 3,03 | 3,10 | -2,67% | 103.612,00 |
| 06.02.2026 | 3,19 | 3,25 | 3,13 | 3,19 | 1,59% | 37.166,00 |
| 05.02.2026 | 3,27 | 3,30 | 3,14 | 3,14 | -2,49% | 62.142,00 |
| 04.02.2026 | 3,11 | 3,29 | 3,11 | 3,22 | 6,28% | 127.813,00 |
| 03.02.2026 | 3,23 | 3,40 | 3,02 | 3,03 | -14,67% | 481.526,00 |
| 02.02.2026 | 3,55 | 3,63 | 3,40 | 3,55 | 4,11% | 79.472,00 |
| 30.01.2026 | 3,37 | 3,51 | 3,33 | 3,41 | 3,18% | 64.153,00 |
| 29.01.2026 | 3,37 | 3,44 | 3,30 | 3,30 | -1,20% | 36.350,00 |
| 28.01.2026 | 3,30 | 3,46 | 3,23 | 3,34 | -0,74% | 122.720,00 |
| 27.01.2026 | 3,45 | 3,60 | 3,32 | 3,37 | -2,89% | 118.495,00 |
| 26.01.2026 | 3,60 | 3,60 | 3,41 | 3,47 | -2,94% | 87.631,00 |
| 23.01.2026 | 3,68 | 3,80 | 3,44 | 3,57 | -1,92% | 160.418,00 |
| 22.01.2026 | 3,96 | 3,96 | 3,62 | 3,64 | -2,28% | 184.781,00 |
| 21.01.2026 | 3,75 | 3,79 | 3,63 | 3,73 | -1,84% | 118.197,00 |
| 20.01.2026 | 4,08 | 4,08 | 3,54 | 3,80 | -5,48% | 432.670,00 |
| 19.01.2026 | 4,13 | 4,15 | 3,90 | 4,02 | -7,27% | 256.040,00 |
| 16.01.2026 | 4,36 | 4,40 | 3,82 | 4,33 | -0,23% | 450.880,00 |
| 15.01.2026 | 3,95 | 4,35 | 3,94 | 4,34 | 13,61% | 485.934,00 |
| 14.01.2026 | 3,92 | 4,00 | 3,71 | 3,82 | -0,65% | 316.795,00 |
| 13.01.2026 | 3,44 | 3,96 | 3,44 | 3,85 | 11,77% | 466.791,00 |
| 12.01.2026 | 3,45 | 3,46 | 3,34 | 3,44 | 0,00% | 160.434,00 |
| 09.01.2026 | 3,23 | 3,44 | 3,18 | 3,44 | 13,34% | 322.651,00 |
| 08.01.2026 | 3,23 | 3,28 | 3,04 | 3,04 | -5,75% | 451.519,00 |
| 07.01.2026 | 3,15 | 3,28 | 3,11 | 3,22 | 0,94% | 154.579,00 |
| 06.01.2026 | 3,45 | 3,45 | 2,93 | 3,19 | -3,92% | 573.117,00 |
| 05.01.2026 | 3,50 | 3,52 | 3,29 | 3,32 | 8,85% | 534.897,00 |
| 02.01.2026 | 2,87 | 3,20 | 2,82 | 3,05 | 11,31% | 711.189,00 |
| 30.12.2025 | 2,63 | 2,80 | 2,62 | 2,74 | 2,24% | 294.702,00 |
| 29.12.2025 | 2,64 | 2,83 | 2,50 | 2,68 | 10,97% | 575.902,00 |
| 23.12.2025 | 2,37 | 2,45 | 2,36 | 2,42 | 1,05% | 101.441,00 |